CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
0.391
-0.012 (-3.07%)
Mar 9, 2026, 1:45 PM EDT - Market open
CISO Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.41 | 0.42 | 0.39 | 0.39 | - | -3.30% | 70,042 |
| Mar 6, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | 0.32% | 82,436 |
| Mar 5, 2026 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | - | 74,330 |
| Mar 4, 2026 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -0.50% | 110,520 |
| Mar 3, 2026 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -0.52% | 119,043 |
| Mar 2, 2026 | 0.37 | 0.43 | 0.37 | 0.41 | 0.41 | 7.98% | 238,842 |
| Feb 27, 2026 | 0.38 | 0.44 | 0.38 | 0.38 | 0.38 | -2.24% | 250,921 |
| Feb 26, 2026 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 4.40% | 172,184 |
| Feb 25, 2026 | 0.35 | 0.38 | 0.34 | 0.37 | 0.37 | 12.31% | 231,248 |
| Feb 24, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 0.80% | 138,556 |
| Feb 23, 2026 | 0.34 | 0.36 | 0.33 | 0.33 | 0.33 | -4.26% | 194,937 |
| Feb 20, 2026 | 0.35 | 0.36 | 0.34 | 0.34 | 0.34 | -2.86% | 227,692 |
| Feb 19, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -1.13% | 222,617 |
| Feb 18, 2026 | 0.33 | 0.38 | 0.33 | 0.35 | 0.35 | 6.15% | 265,973 |
| Feb 17, 2026 | 0.35 | 0.38 | 0.32 | 0.33 | 0.33 | -1.91% | 256,355 |
| Feb 13, 2026 | 0.36 | 0.36 | 0.34 | 0.34 | 0.34 | -3.02% | 410,601 |
| Feb 12, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -6.03% | 161,471 |
| Feb 11, 2026 | 0.37 | 0.39 | 0.35 | 0.37 | 0.37 | 2.78% | 599,509 |
| Feb 10, 2026 | 0.38 | 0.40 | 0.36 | 0.36 | 0.36 | -5.22% | 187,597 |
| Feb 9, 2026 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.03% | 169,116 |
| Feb 6, 2026 | 0.35 | 0.41 | 0.35 | 0.39 | 0.39 | 10.57% | 409,610 |
| Feb 5, 2026 | 0.38 | 0.39 | 0.35 | 0.35 | 0.35 | -5.05% | 309,148 |
| Feb 4, 2026 | 0.38 | 0.39 | 0.35 | 0.37 | 0.37 | -1.71% | 613,403 |
| Feb 3, 2026 | 0.40 | 0.41 | 0.36 | 0.38 | 0.38 | -6.65% | 628,828 |
| Feb 2, 2026 | 0.44 | 0.44 | 0.40 | 0.40 | 0.40 | -8.04% | 660,844 |
| Jan 30, 2026 | 0.47 | 0.49 | 0.42 | 0.44 | 0.44 | -6.53% | 1,219,411 |
| Jan 29, 2026 | 0.51 | 0.51 | 0.47 | 0.47 | 0.47 | -7.79% | 236,248 |
| Jan 28, 2026 | 0.54 | 0.54 | 0.50 | 0.51 | 0.51 | -2.63% | 639,693 |
| Jan 27, 2026 | 0.46 | 0.56 | 0.46 | 0.52 | 0.52 | 13.15% | 1,521,614 |
| Jan 26, 2026 | 0.47 | 0.49 | 0.45 | 0.46 | 0.46 | -3.36% | 647,082 |
| Jan 23, 2026 | 0.48 | 0.48 | 0.46 | 0.48 | 0.48 | 1.43% | 333,217 |
| Jan 22, 2026 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 3.21% | 584,813 |
| Jan 21, 2026 | 0.47 | 0.48 | 0.43 | 0.45 | 0.45 | -3.42% | 746,228 |
| Jan 20, 2026 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -7.69% | 539,903 |
| Jan 16, 2026 | 0.56 | 0.57 | 0.50 | 0.51 | 0.51 | -1.53% | 797,801 |
| Jan 15, 2026 | 0.49 | 0.53 | 0.49 | 0.52 | 0.52 | 7.99% | 536,476 |
| Jan 14, 2026 | 0.47 | 0.50 | 0.46 | 0.48 | 0.48 | 3.07% | 466,775 |
| Jan 13, 2026 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -1.27% | 213,272 |
| Jan 12, 2026 | 0.48 | 0.49 | 0.44 | 0.47 | 0.47 | 0.26% | 743,159 |
| Jan 9, 2026 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.02% | 263,906 |
| Jan 8, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | 1.86% | 514,629 |
| Jan 7, 2026 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | 1.45% | 352,022 |
| Jan 6, 2026 | 0.48 | 0.49 | 0.45 | 0.46 | 0.46 | -6.15% | 638,085 |
| Jan 5, 2026 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -1.20% | 424,328 |
| Jan 2, 2026 | 0.47 | 0.50 | 0.46 | 0.49 | 0.49 | 2.14% | 628,902 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.46 | 0.48 | 0.48 | -4.09% | 773,670 |
| Dec 30, 2025 | 0.45 | 0.53 | 0.45 | 0.50 | 0.50 | 12.94% | 1,232,892 |
| Dec 29, 2025 | 0.44 | 0.48 | 0.44 | 0.44 | 0.44 | 0.75% | 717,323 |
| Dec 26, 2025 | 0.48 | 0.48 | 0.43 | 0.44 | 0.44 | -3.68% | 397,751 |
| Dec 24, 2025 | 0.44 | 0.46 | 0.43 | 0.46 | 0.46 | 3.86% | 150,206 |
| Dec 23, 2025 | 0.47 | 0.48 | 0.43 | 0.44 | 0.44 | -2.24% | 315,881 |
| Dec 22, 2025 | 0.44 | 0.49 | 0.43 | 0.45 | 0.45 | 5.14% | 386,324 |
| Dec 19, 2025 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 1.93% | 529,051 |
| Dec 18, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -1.04% | 224,537 |
| Dec 17, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -0.96% | 374,438 |
| Dec 16, 2025 | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | 0.16% | 395,045 |
| Dec 15, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -9.02% | 607,153 |
| Dec 12, 2025 | 0.50 | 0.51 | 0.47 | 0.47 | 0.47 | -6.91% | 400,891 |
| Dec 11, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -3.46% | 485,388 |
| Dec 10, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -5.90% | 514,632 |
| Dec 9, 2025 | 0.46 | 0.56 | 0.46 | 0.56 | 0.56 | 15.57% | 950,468 |
| Dec 8, 2025 | 0.50 | 0.60 | 0.46 | 0.48 | 0.48 | 5.11% | 2,885,095 |
| Dec 5, 2025 | 0.52 | 0.53 | 0.46 | 0.46 | 0.46 | -13.63% | 749,312 |
| Dec 4, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 2.42% | 385,709 |
| Dec 3, 2025 | 0.52 | 0.53 | 0.49 | 0.52 | 0.52 | 0.10% | 481,271 |
| Dec 2, 2025 | 0.51 | 0.54 | 0.51 | 0.52 | 0.52 | 0.96% | 213,495 |
| Dec 1, 2025 | 0.57 | 0.58 | 0.50 | 0.51 | 0.51 | -3.67% | 814,657 |
| Nov 28, 2025 | 0.53 | 0.60 | 0.52 | 0.53 | 0.53 | 1.22% | 1,346,334 |
| Nov 26, 2025 | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.49% | 378,795 |
| Nov 25, 2025 | 0.55 | 0.58 | 0.51 | 0.53 | 0.53 | -4.49% | 374,535 |
| Nov 24, 2025 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | 6.74% | 392,240 |
| Nov 21, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -6.18% | 463,433 |
| Nov 20, 2025 | 0.61 | 0.63 | 0.55 | 0.55 | 0.55 | -5.81% | 658,852 |
| Nov 19, 2025 | 0.62 | 0.64 | 0.58 | 0.59 | 0.59 | -6.90% | 377,444 |
| Nov 18, 2025 | 0.60 | 0.65 | 0.54 | 0.63 | 0.63 | 5.70% | 932,541 |
| Nov 17, 2025 | 0.72 | 0.73 | 0.59 | 0.60 | 0.60 | -18.64% | 1,256,827 |
| Nov 14, 2025 | 0.86 | 0.94 | 0.71 | 0.73 | 0.73 | -23.01% | 2,380,143 |
| Nov 13, 2025 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -4.59% | 465,780 |
| Nov 12, 2025 | 0.99 | 1.01 | 0.97 | 1.00 | 1.00 | 0.32% | 226,459 |
| Nov 11, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -1.70% | 239,669 |
| Nov 10, 2025 | 0.98 | 1.02 | 0.98 | 1.01 | 1.01 | 3.81% | 283,148 |
| Nov 7, 2025 | 0.97 | 0.99 | 0.90 | 0.97 | 0.97 | 1.21% | 455,421 |
| Nov 6, 2025 | 1.04 | 1.04 | 0.93 | 0.96 | 0.96 | -6.67% | 665,268 |
| Nov 5, 2025 | 1.03 | 1.04 | 0.98 | 1.03 | 1.03 | 1.98% | 282,578 |
| Nov 4, 2025 | 1.07 | 1.11 | 0.99 | 1.01 | 1.01 | -8.18% | 651,215 |
| Nov 3, 2025 | 1.11 | 1.15 | 1.06 | 1.10 | 1.10 | -0.90% | 618,280 |
| Oct 31, 2025 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 5.71% | 497,291 |
| Oct 30, 2025 | 1.10 | 1.12 | 1.04 | 1.05 | 1.05 | -4.55% | 513,227 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.07 | 1.10 | 1.10 | -4.35% | 534,490 |
| Oct 28, 2025 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | -0.86% | 235,712 |
| Oct 27, 2025 | 1.27 | 1.29 | 1.16 | 1.16 | 1.16 | -7.20% | 218,999 |
| Oct 24, 2025 | 1.16 | 1.25 | 1.10 | 1.25 | 1.25 | 7.76% | 509,378 |
| Oct 23, 2025 | 1.13 | 1.18 | 1.10 | 1.16 | 1.16 | 1.75% | 273,412 |
| Oct 22, 2025 | 1.23 | 1.24 | 1.11 | 1.14 | 1.14 | -9.52% | 721,093 |
| Oct 21, 2025 | 1.20 | 1.31 | 1.19 | 1.26 | 1.26 | 3.28% | 474,210 |
| Oct 20, 2025 | 1.21 | 1.24 | 1.16 | 1.22 | 1.22 | 0.83% | 391,982 |
| Oct 17, 2025 | 1.25 | 1.28 | 1.19 | 1.21 | 1.21 | -5.47% | 677,773 |
| Oct 16, 2025 | 1.35 | 1.36 | 1.20 | 1.28 | 1.28 | -3.03% | 943,590 |
| Oct 15, 2025 | 1.40 | 1.45 | 1.29 | 1.32 | 1.32 | -5.71% | 1,252,538 |
| Oct 14, 2025 | 1.32 | 1.48 | 1.23 | 1.40 | 1.40 | 9.37% | 2,160,509 |